Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1091 | -25.9761904762 | 0.42 | 0.4492 | 0.3 | 815149 | 0.4074523 | CS |
| 4 | -0.3691 | -54.2794117647 | 0.68 | 0.6942 | 0.3 | 624417 | 0.47463927 | CS |
| 12 | -1.0291 | -76.7985074627 | 1.34 | 2.93 | 0.3 | 454086 | 1.1746436 | CS |
| 26 | -2.0391 | -86.770212766 | 2.35 | 2.93 | 0.3 | 218718 | 1.21102914 | CS |
| 52 | -0.7291 | -70.1057692308 | 1.04 | 3.67 | 0.3 | 182515 | 1.44784296 | CS |
| 156 | -1.2891 | -80.56875 | 1.6 | 3.67 | 0.3 | 343703 | 1.46739427 | CS |
| 260 | -1.2891 | -80.56875 | 1.6 | 3.67 | 0.3 | 343703 | 1.46739427 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.333 | -0.0604 | -15.35 | 0.3816 | 0.401 | 0.3291 | 437000 |
| 1741390500 | 0.3934 | -0.0266 | -6.33 | 0.3799 | 0.4 | 0.3535 | 539776 |
| 1741304100 | 0.42 | 0 | 0.00 | 0.417 | 0.4492 | 0.4 | 2556272 |
| 1741217700 | 0.42 | -0.005 | -1.18 | 0.4127 | 0.44 | 0.4 | 295537 |
| 1741131300 | 0.425 | -0.0036 | -0.84 | 0.42 | 0.44 | 0.4102 | 247161 |
| 1741044900 | 0.4286 | -0.0577 | -11.87 | 0.49 | 0.49 | 0.424 | 503483 |
| 1740785700 | 0.4863 | 0.0781 | 19.13 | 0.3549 | 0.4863 | 0.3545 | 2921082 |
| 1740699300 | 0.4082 | -0.0128 | -3.04 | 0.4 | 0.437501 | 0.35 | 859753 |
| 1740612900 | 0.421 | -0.026 | -5.82 | 0.4343 | 0.43869 | 0.4023 | 138242 |
| 1740526500 | 0.447 | -0.0107 | -2.34 | 0.4351 | 0.4498 | 0.42 | 88417 |
| 1740440100 | 0.4577 | -0.0339 | -6.90 | 0.4918 | 0.5 | 0.43 | 462689 |
| 1740180900 | 0.4916 | -0.0361 | -6.84 | 0.51 | 0.53 | 0.48 | 191017 |
| 1740094500 | 0.5276999 | -0.0186 | -3.40 | 0.52 | 0.54 | 0.475 | 381393 |
| 1740008100 | 0.5463 | -0.0867 | -13.70 | 0.6141 | 0.6141 | 0.54 | 270537 |
| 1739921700 | 0.633 | -0.012 | -1.86 | 0.66 | 0.66 | 0.626 | 74659 |
| 1739576100 | 0.645 | 0.007 | 1.10 | 0.679 | 0.6942 | 0.6192 | 259307 |
| 1739489700 | 0.638 | 0.0288 | 4.73 | 0.64 | 0.64 | 0.6091 | 130671 |
| 1739403300 | 0.6092 | -0.0508 | -7.70 | 0.657 | 0.6842 | 0.5699999 | 1215756 |
| 1739316900 | 0.66 | -0.029 | -4.21 | 0.68 | 0.6899999 | 0.62 | 291168 |
| 1739230500 | 0.6889999 | 0.0229999 | 3.45 | 0.6899999 | 0.7786999 | 0.66 | 207298 |
| 1738971300 | 0.666 | -0.104 | -13.51 | 0.79 | 0.79 | 0.61 | 543263 |
| 1738884900 | 0.77 | -0.08 | -9.41 | 0.875 | 0.875 | 0.7513 | 149808 |
| 1738798500 | 0.85 | 0.01 | 1.19 | 0.85 | 0.8703 | 0.7999 | 194176 |
| 1738712100 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.89 | 0.81 | 179566 |
| 1738625700 | 0.8199999 | 0.0743999 | 9.98 | 0.7232 | 0.8378 | 0.72 | 488461 |
| 1738366500 | 0.7456 | -0.0376 | -4.80 | 0.7391 | 0.7946 | 0.7112 | 309695 |
| 1738280100 | 0.7832 | 0.0021 | 0.27 | 0.8139999 | 0.8209999 | 0.7811 | 147852 |
| 1738193700 | 0.7811 | -0.049 | -5.90 | 0.8961 | 0.8961 | 0.71 | 367983 |
| 1738107300 | 0.8300999 | -0.05 | -5.68 | 0.88 | 0.92 | 0.83 | 222046 |
| 1738020900 | 0.8801 | -0.1599 | -15.38 | 1.04 | 1.05 | 0.88 | 234687 |
| 1737761700 | 1.04 | -0.13 | -11.11 | 1.1399999 | 1.16 | 1.01 | 274167 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | 0.06 | 5.41 | 1.15 | 1.2417 | 1.11 | 308052 |
| 1737502500 | 1.11 | -0.12 | -9.76 | 1.21 | 1.27 | 0.9755 | 251001 |
| 1737156900 | 1.23 | -0.07 | -5.38 | 1.36 | 1.36 | 1.15 | 152119 |
| 1737070500 | 1.3 | -0.12 | -8.45 | 1.44 | 1.44 | 1.2625 | 168764 |
| 1736984100 | 1.42 | 0.15 | 11.81 | 1.35 | 1.57 | 1.25 | 237033 |
| 1736897700 | 1.27 | -0.1 | -7.30 | 1.3799999 | 1.4201 | 1.22 | 267363 |
| 1736811300 | 1.37 | -0.08 | -5.52 | 1.4 | 1.5 | 1.35 | 168406 |
| 1736552100 | 1.45 | -0.25 | -14.71 | 1.5 | 1.59 | 1.43 | 271588 |
| 1736379300 | 1.7 | -0.09 | -5.03 | 1.78 | 1.79 | 1.43 | 428608 |
| 1736292900 | 1.79 | -1.13 | -38.70 | 2.49 | 2.49 | 1.71 | 1507372 |
| 1736206500 | 2.92 | 1.35 | 85.99 | 1.65 | 2.93 | 1.62 | 4563863 |
| 1735947300 | 1.57 | 0.14 | 9.79 | 1.46 | 1.6399999 | 1.3592 | 235000 |
| 1735860900 | 1.43 | 0.05 | 3.62 | 1.42 | 1.43 | 1.33 | 44069 |
| 1735688100 | 1.3799999 | -0.06 | -4.17 | 1.41 | 1.44 | 1.3 | 69265 |
| 1735601700 | 1.44 | 0.02 | 1.41 | 1.46 | 1.52 | 1.26 | 107315 |
| 1735342500 | 1.42 | 0.24 | 20.34 | 1.41 | 1.55 | 1.3145 | 302190 |
| 1735256100 | 1.18 | 0.05 | 4.42 | 1.11 | 1.2499 | 1.11 | 45444 |
| 1735077840 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.23 | 1.1 | 12073 |
| 1734996900 | 1.1 | -0.06 | -5.17 | 1.15 | 1.24 | 1.1 | 22786 |
| 1734737700 | 1.16 | -0.13 | -10.08 | 1.3 | 1.3799999 | 1.16 | 78316 |
| 1734651300 | 1.29 | -0.06 | -4.44 | 1.36 | 1.3899999 | 1.28 | 4872 |
| 1734564900 | 1.35 | -0.03 | -2.17 | 1.43 | 1.43 | 1.28 | 68361 |
| 1734478500 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.47 | 1.25 | 23880 |
| 1734392100 | 1.37 | -0.03 | -2.14 | 1.41 | 1.49 | 1.34 | 34006 |
| 1734132900 | 1.4 | -0.05 | -3.45 | 1.46 | 1.5 | 1.35 | 35609 |
| 1734046500 | 1.45 | -0.19 | -11.59 | 1.5 | 1.51 | 1.33 | 59758 |
| 1733960100 | 1.6399999 | -0.31 | -15.90 | 1.98 | 2 | 1.62 | 152554 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
